丸千代山岡家の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,931 | 1,934 | 1,930 | 1,933 | +1 | +0.1% | 1,700 |
| 2022/06/22 | 1,931 | 1,932 | 1,928 | 1,932 | +1 | +0.1% | 800 |
| 2022/06/21 | 1,925 | 1,931 | 1,924 | 1,931 | +3 | +0.2% | 1,200 |
| 2022/06/20 | 1,933 | 1,933 | 1,924 | 1,928 | -5 | -0.3% | 1,100 |
| 2022/06/17 | 1,932 | 1,933 | 1,925 | 1,933 | +1 | +0.1% | 2,900 |
| 2022/06/16 | 1,934 | 1,935 | 1,932 | 1,932 | +2 | +0.1% | 1,500 |
| 2022/06/15 | 1,930 | 1,933 | 1,928 | 1,930 | ±0 | ±0% | 900 |
| 2022/06/14 | 1,930 | 1,935 | 1,928 | 1,930 | -5 | -0.3% | 1,500 |
| 2022/06/13 | 1,934 | 1,936 | 1,931 | 1,935 | +3 | +0.2% | 2,700 |
| 2022/06/10 | 1,925 | 1,932 | 1,923 | 1,932 | +1 | +0.1% | 2,900 |
| 2022/06/09 | 1,929 | 1,931 | 1,927 | 1,931 | +3 | +0.2% | 1,700 |
| 2022/06/08 | 1,925 | 1,928 | 1,924 | 1,928 | +3 | +0.2% | 1,000 |
| 2022/06/07 | 1,931 | 1,931 | 1,924 | 1,925 | -6 | -0.3% | 1,600 |
| 2022/06/06 | 1,923 | 1,931 | 1,922 | 1,931 | +10 | +0.5% | 3,700 |
| 2022/06/03 | 1,924 | 1,924 | 1,921 | 1,921 | -3 | -0.2% | 800 |
| 2022/06/02 | 1,916 | 1,924 | 1,916 | 1,924 | +8 | +0.4% | 600 |
| 2022/06/01 | 1,927 | 1,927 | 1,914 | 1,916 | +3 | +0.2% | 2,000 |
| 2022/05/31 | 1,910 | 1,927 | 1,905 | 1,913 | -7 | -0.4% | 1,400 |
| 2022/05/30 | 1,918 | 1,927 | 1,918 | 1,920 | +2 | +0.1% | 1,700 |
| 2022/05/27 | 1,923 | 1,928 | 1,901 | 1,918 | -5 | -0.3% | 2,100 |
| 2022/05/26 | 1,919 | 1,927 | 1,919 | 1,923 | +1 | +0.1% | 1,200 |
| 2022/05/25 | 1,919 | 1,927 | 1,918 | 1,922 | +1 | +0.1% | 2,900 |
| 2022/05/24 | 1,916 | 1,921 | 1,916 | 1,921 | +5 | +0.3% | 800 |
| 2022/05/23 | 1,920 | 1,922 | 1,916 | 1,916 | ±0 | ±0% | 2,100 |
| 2022/05/20 | 1,919 | 1,919 | 1,912 | 1,916 | ±0 | ±0% | 900 |
| 2022/05/19 | 1,916 | 1,918 | 1,902 | 1,916 | +2 | +0.1% | 2,500 |
| 2022/05/18 | 1,917 | 1,917 | 1,914 | 1,914 | -1 | -0.1% | 1,000 |
| 2022/05/17 | 1,916 | 1,917 | 1,911 | 1,915 | +3 | +0.2% | 1,200 |
| 2022/05/16 | 1,915 | 1,917 | 1,911 | 1,912 | -2 | -0.1% | 800 |
| 2022/05/13 | 1,906 | 1,914 | 1,906 | 1,914 | +8 | +0.4% | 1,100 |
| 2022/05/12 | 1,904 | 1,915 | 1,904 | 1,906 | +2 | +0.1% | 1,000 |
| 2022/05/11 | 1,913 | 1,913 | 1,904 | 1,904 | -9 | -0.5% | 1,100 |
| 2022/05/10 | 1,918 | 1,918 | 1,908 | 1,913 | +5 | +0.3% | 2,300 |
| 2022/05/09 | 1,906 | 1,916 | 1,904 | 1,908 | +7 | +0.4% | 4,300 |
| 2022/05/06 | 1,902 | 1,902 | 1,898 | 1,901 | +6 | +0.3% | 1,400 |
| 2022/05/02 | 1,898 | 1,898 | 1,886 | 1,895 | +1 | +0.1% | 1,400 |
| 2022/04/28 | 1,894 | 1,895 | 1,893 | 1,894 | ±0 | ±0% | 600 |
| 2022/04/27 | 1,895 | 1,895 | 1,892 | 1,894 | +3 | +0.2% | 800 |
| 2022/04/26 | 1,887 | 1,891 | 1,883 | 1,891 | +9 | +0.5% | 1,200 |
| 2022/04/25 | 1,883 | 1,890 | 1,880 | 1,882 | -15 | -0.8% | 2,500 |
| 2022/04/22 | 1,899 | 1,900 | 1,888 | 1,897 | -2 | -0.1% | 1,100 |
| 2022/04/21 | 1,900 | 1,902 | 1,896 | 1,899 | +4 | +0.2% | 1,200 |
| 2022/04/20 | 1,900 | 1,900 | 1,892 | 1,895 | -7 | -0.4% | 800 |
| 2022/04/19 | 1,896 | 1,905 | 1,896 | 1,902 | +6 | +0.3% | 900 |
| 2022/04/18 | 1,898 | 1,903 | 1,896 | 1,896 | -2 | -0.1% | 600 |
| 2022/04/15 | 1,895 | 1,898 | 1,894 | 1,898 | ±0 | ±0% | 700 |
| 2022/04/14 | 1,903 | 1,906 | 1,898 | 1,898 | -6 | -0.3% | 1,400 |
| 2022/04/13 | 1,904 | 1,907 | 1,904 | 1,904 | +4 | +0.2% | 500 |
| 2022/04/12 | 1,900 | 1,900 | 1,893 | 1,900 | ±0 | ±0% | 1,100 |
| 2022/04/11 | 1,899 | 1,900 | 1,899 | 1,900 | +2 | +0.1% | 1,100 |
701～
750
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「山岡家」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山岡家 | 460,000円 | +12.8% | +6.5% | 0.13% | 15.26倍 | 6.76倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ケーユーＨＤ | 107,100円 | -3.0% | -6.0% | 5.32% | 5.86倍 | 0.54倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ホットランドＨ | 215,900円 | +19.2% | +0.2% | 0.60% | 24.16倍 | 3.88倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ＲＥＭＩＸ | 36,300円 | +18.1% | -6.1% | 0.00% | 34.21倍 | 2.43倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| 海 帆 | 82,000円 | +45.4% | - | 0.00% | 2157.89倍 | 23.82倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
市場注目の銘柄
チャート関連のコラム
